Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.965 1.965 1.946 1.946 9,305 -0.00(-0.17%)
Jul 28, 2005 1.965 2.046 1.949 1.949 12,337 -0.03(-1.32%)
Jul 27, 2005 1.956 1.981 1.933 1.975 21,962 +0.02(+1.14%)
Jul 26, 2005 1.907 1.969 1.907 1.953 37,947 +0.02(+1.03%)
Jul 25, 2005 1.882 1.936 1.882 1.933 6,828 -0.00(-0.17%)
Jul 22, 2005 1.869 1.969 1.869 1.936 10,310 +0.00(+0.17%)
Jul 21, 2005 1.949 1.949 1.914 1.933 15,736 -0.01(-0.33%)
Jul 20, 2005 1.907 1.940 1.907 1.940 9,482 +0.07(+3.79%)
Jul 19, 2005 1.875 1.875 1.843 1.869 20,662 -0.03(-1.70%)
Jul 18, 2005 1.769 1.907 1.769 1.901 29,629 +0.07(+4.06%)
Jul 15, 2005 1.840 1.840 1.791 1.827 28,245 +0.07(+3.85%)
Jul 14, 2005 1.756 1.782 1.724 1.759 45,601 +0.01(+0.37%)
Jul 13, 2005 1.753 1.753 1.714 1.753 3,336 +0.05(+2.64%)
Jul 12, 2005 1.708 1.753 1.701 1.708 18,126 -0.03(-1.85%)
Jul 11, 2005 1.785 1.791 1.685 1.740 68,703 +0.03(+1.70%)
Jul 08, 2005 1.654 1.785 1.654 1.711 31,171 +0.02(+1.14%)
Jul 07, 2005 1.691 1.691 1.617 1.691 94,965 +0.00(+0.19%)
Jul 06, 2005 1.691 1.691 1.627 1.688 26,196 -0.01(-0.61%)
Jul 05, 2005 1.698 1.753 1.669 1.699 51,523 -0.02(-1.09%)
Jul 01, 2005 1.685 1.720 1.563 1.717 170,401 +0.04(+2.50%)
Jun 30, 2005 1.772 1.772 1.669 1.675 35,508 -0.10(-5.45%)
Jun 29, 2005 1.804 1.840 1.772 1.772 55,869 -0.08(-4.35%)
Jun 28, 2005 1.820 1.853 1.820 1.853 2,858 +0.02(+0.88%)
Jun 27, 2005 1.853 1.853 1.820 1.836 15,984 +0.00(+0.18%)
Jun 24, 2005 1.853 1.853 1.833 1.833 9,994 -0.04(-2.23%)
Jun 23, 2005 1.830 1.875 1.830 1.875 10,099 +0.02(+1.22%)
Jun 22, 2005 1.836 1.856 1.824 1.853 12,275 +0.02(+0.88%)
Jun 21, 2005 1.830 1.836 1.830 1.836 12,105 +0.00(+0.18%)
Jun 20, 2005 1.878 1.959 1.818 1.833 24,327 -0.08(-4.05%)
Jun 17, 2005 1.933 1.933 1.878 1.911 17,961 -0.04(-2.15%)
Jun 16, 2005 1.981 1.981 1.914 1.952 16,140 -0.01(-0.49%)
Jun 15, 2005 1.972 2.059 1.911 1.962 74,157 +0.07(+3.92%)
Jun 14, 2005 1.836 1.920 1.824 1.888 64,497 +0.12(+6.74%)
Jun 13, 2005 1.756 1.782 1.727 1.769 30,774 -0.00(-0.18%)
Jun 10, 2005 1.801 1.811 1.772 1.772 18,312 -0.08(-4.51%)
Jun 09, 2005 1.862 1.869 1.833 1.856 13,812 +0.03(+1.59%)
Jun 08, 2005 1.840 1.853 1.827 1.827 19,746 -0.01(-0.80%)
Jun 07, 2005 1.927 1.927 1.836 1.842 18,458 -0.05(-2.62%)
Jun 06, 2005 1.869 1.891 1.853 1.891 15,655 -0.04(-2.00%)
Jun 03, 2005 1.836 1.930 1.836 1.930 9,932 -0.00(-0.17%)
Jun 02, 2005 1.933 1.933 1.933 1.933 931 +0.03(+1.35%)
Jun 01, 2005 1.937 1.937 1.894 1.907 6,518 -0.05(-2.79%)
May 31, 2005 1.965 1.965 1.911 1.962 7,517 +0.03(+1.49%)
May 27, 2005 1.972 1.972 1.933 1.933 7,604 +0.00(+0.01%)
May 26, 2005 1.972 2.020 1.885 1.933 37,249 -0.11(-5.51%)
May 25, 2005 1.908 2.046 1.901 2.046 12,539 +0.09(+4.79%)
May 24, 2005 2.039 2.039 1.917 1.952 13,967 -0.02(-0.82%)
May 23, 2005 1.988 1.988 1.904 1.969 28,052 -0.02(-1.13%)
May 20, 2005 2.014 2.014 1.933 1.991 27,130 +0.02(+0.98%)
May 19, 2005 1.923 1.972 1.885 1.972 30,628 +0.06(+3.03%)
May 18, 2005 1.830 1.933 1.820 1.914 18,002 +0.02(+0.85%)
May 17, 2005 1.911 1.911 1.843 1.898 30,728 +0.15(+8.47%)
May 16, 2005 1.714 1.911 1.714 1.749 12,092 +0.04(+2.07%)
May 13, 2005 1.791 1.791 1.714 1.714 12,384 -0.01(-0.71%)
May 12, 2005 1.859 1.859 1.726 1.726 20,718 -0.08(-4.32%)
May 11, 2005 1.801 1.804 1.795 1.804 11,173 +0.04(+2.38%)
May 10, 2005 1.807 1.807 1.740 1.762 6,583 -0.07(-4.02%)
May 09, 2005 1.805 1.849 1.804 1.836 18,933 +0.03(+1.77%)
May 06, 2005 1.811 1.814 1.804 1.804 11,751 +0.02(+0.90%)
May 05, 2005 1.708 1.817 1.708 1.788 36,243 +0.13(+7.56%)
May 04, 2005 1.630 1.723 1.630 1.662 20,119 +0.04(+2.38%)
May 03, 2005 1.653 1.666 1.624 1.624 18,809 -0.03(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.